Options Chain for EVERSOURCE ENERGY COM (ES) - $67.16 as of 12/26/2025 1:02:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.70 | 34.00 | 32.35 | % | 0.92 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 40.00 | 25.70 | 29.10 | 27.40 | % | 0.68 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 45.00 | 20.70 | 24.20 | 22.45 | % | 0.50 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 50.00 | 16.10 | 18.90 | 17.50 | % | 0.35 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 55.00 | 11.00 | 14.30 | 12.65 | % | 0.23 | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 60.00 | 6.30 | 8.20 | 7.25 | % | 0.12 | 0 | 0 | 0.33 | 0.91 | 0.03 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 65.00 | 3.10 | 4.20 | 3.65 | 4.44 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.22 | 0.69 | 0.07 | -0.02 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 70.00 | 0.80 | 1.15 | 0.98 | 1.05 | -0.10 | -8.70% | 0.01 | 16 | 444 | 0.19 | 0.32 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 75.00 | 0.10 | 0.80 | 0.45 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | 0.09 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.85 | 0.43 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.01 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:51 PM EST |
| 60.00 | 0.20 | 0.50 | 0.35 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.25 | -0.09 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 65.00 | 0.40 | 1.95 | 1.18 | 1.25 | -0.20 | -13.80% | 0.02 | 3 | 161 | 0.20 | -0.31 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 70.00 | 3.30 | 3.90 | 3.60 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.19 | -0.68 | 0.07 | -0.02 | 12/18/2025 | 12/26/2025 3:59:51 PM EST |
| 75.00 | 5.70 | 10.00 | 7.85 | % | 0.10 | 0 | 0 | 0.45 | -0.91 | 0.03 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 80.00 | 11.20 | 14.50 | 12.85 | % | 0.16 | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 85.00 | 16.20 | 19.50 | 17.85 | % | 0.21 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 90.00 | 21.20 | 24.50 | 22.85 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 95.00 | 26.20 | 29.50 | 27.85 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 100.00 | 31.20 | 34.50 | 32.85 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST |